Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 354.90 | 358.86 | 350.25 | 350.36 | 7,512,031 | -5.59(-1.57%) |
Sep 29, 2022 | 359.83 | 360.04 | 352.83 | 355.95 | 5,837,604 | -7.47(-2.06%) |
Sep 28, 2022 | 357.37 | 365.16 | 355.66 | 363.42 | 7,178,431 | +6.93(+1.94%) |
Sep 27, 2022 | 360.99 | 363.33 | 353.98 | 356.50 | 10,434,263 | -0.92(-0.26%) |
Sep 26, 2022 | 359.44 | 363.13 | 356.09 | 357.42 | 7,463,504 | -3.56(-0.99%) |
Sep 23, 2022 | 363.46 | 363.50 | 356.38 | 360.98 | 6,442,337 | -6.09(-1.66%) |
Sep 22, 2022 | 369.42 | 370.38 | 366.32 | 367.07 | 7,713,642 | -3.13(-0.85%) |
Sep 21, 2022 | 378.76 | 381.88 | 370.21 | 370.20 | 7,579,689 | -6.42(-1.71%) |
Sep 20, 2022 | 377.73 | 378.70 | 373.94 | 376.62 | 4,219,990 | -4.48(-1.18%) |
Sep 19, 2022 | 374.95 | 381.14 | 374.91 | 381.10 | 2,985,223 | +2.94(+0.78%) |
Sep 16, 2022 | 376.83 | 378.90 | 374.84 | 378.16 | 5,255,263 | -2.89(-0.76%) |
Sep 15, 2022 | 383.95 | 386.84 | 379.83 | 381.04 | 4,295,411 | -4.45(-1.15%) |
Sep 14, 2022 | 385.31 | 387.04 | 382.08 | 385.50 | 4,395,428 | +1.47(+0.38%) |
Sep 13, 2022 | 392.58 | 393.81 | 382.93 | 384.03 | 5,241,810 | -17.52(-4.36%) |
Sep 12, 2022 | 399.40 | 402.30 | 399.10 | 401.55 | 2,878,147 | +4.29(+1.08%) |
Sep 09, 2022 | 393.42 | 398.15 | 393.27 | 397.26 | 2,732,536 | +6.24(+1.60%) |
Sep 08, 2022 | 386.21 | 391.61 | 385.06 | 391.03 | 4,128,466 | +2.45(+0.63%) |
Sep 07, 2022 | 381.38 | 389.40 | 381.25 | 388.58 | 6,810,856 | +6.91(+1.81%) |
Sep 06, 2022 | 384.13 | 385.12 | 379.47 | 381.67 | 5,007,725 | -1.53(-0.40%) |
Sep 02, 2022 | 391.06 | 392.30 | 381.30 | 383.19 | 4,300,543 | -4.14(-1.07%) |
Sep 01, 2022 | 383.80 | 387.58 | 381.04 | 387.33 | 5,076,816 | +1.32(+0.34%) |
Aug 31, 2022 | 390.69 | 391.95 | 385.92 | 386.01 | 6,561,487 | -2.92(-0.75%) |
Aug 30, 2022 | 394.56 | 394.78 | 386.90 | 388.94 | 5,858,402 | -4.51(-1.15%) |
Aug 29, 2022 | 392.95 | 396.49 | 391.96 | 393.45 | 4,734,599 | -2.38(-0.60%) |
Aug 26, 2022 | 409.84 | 410.29 | 395.83 | 395.83 | 6,167,998 | -14.00(-3.42%) |
Aug 25, 2022 | 405.74 | 409.95 | 404.64 | 409.83 | 2,452,359 | +5.69(+1.41%) |
Aug 24, 2022 | 402.68 | 405.58 | 401.95 | 404.14 | 2,751,307 | +1.25(+0.31%) |
Aug 23, 2022 | 403.42 | 405.86 | 402.30 | 402.88 | 4,323,158 | -0.89(-0.22%) |
Aug 22, 2022 | 407.49 | 407.60 | 402.92 | 403.78 | 5,415,624 | -8.65(-2.10%) |
Aug 19, 2022 | 415.25 | 415.52 | 411.56 | 412.43 | 4,180,872 | -5.53(-1.32%) |
Aug 18, 2022 | 417.07 | 418.77 | 415.75 | 417.96 | 2,788,292 | +1.22(+0.29%) |
Aug 17, 2022 | 416.16 | 419.67 | 414.81 | 416.73 | 4,181,718 | -3.16(-0.75%) |
Aug 16, 2022 | 417.96 | 421.82 | 417.17 | 419.89 | 3,700,514 | +0.87(+0.21%) |
Aug 15, 2022 | 415.12 | 419.55 | 414.99 | 419.02 | 2,671,334 | +1.84(+0.44%) |
Aug 12, 2022 | 412.37 | 417.40 | 411.38 | 417.18 | 4,624,020 | +6.75(+1.65%) |
Aug 11, 2022 | 413.30 | 415.20 | 409.62 | 410.42 | 5,058,658 | +0.15(+0.04%) |
Aug 10, 2022 | 409.17 | 410.48 | 407.19 | 410.28 | 3,946,877 | +8.42(+2.09%) |
Aug 09, 2022 | 402.78 | 403.22 | 400.78 | 401.86 | 2,562,902 | -1.69(-0.42%) |
Aug 08, 2022 | 405.76 | 408.03 | 402.36 | 403.55 | 4,887,111 | -0.35(-0.09%) |
Aug 05, 2022 | 400.25 | 404.64 | 400.20 | 403.90 | 3,057,269 | -0.71(-0.18%) |
Aug 04, 2022 | 404.86 | 405.53 | 402.99 | 404.61 | 4,115,599 | -0.39(-0.10%) |
Aug 03, 2022 | 400.89 | 406.15 | 400.62 | 405.00 | 4,743,643 | +6.22(+1.56%) |
Aug 02, 2022 | 399.70 | 403.48 | 397.45 | 398.78 | 4,114,449 | -2.56(-0.64%) |
Aug 01, 2022 | 399.77 | 403.89 | 399.02 | 401.34 | 3,865,939 | -1.29(-0.32%) |
Jul 29, 2022 | 398.31 | 403.52 | 397.42 | 402.63 | 4,566,912 | +5.90(+1.49%) |
Jul 28, 2022 | 392.61 | 397.41 | 389.00 | 396.73 | 5,402,435 | +4.98(+1.27%) |
Jul 27, 2022 | 385.30 | 393.59 | 385.04 | 391.75 | 5,045,818 | +9.87(+2.59%) |
Jul 26, 2022 | 384.73 | 384.95 | 380.96 | 381.88 | 4,234,422 | -4.59(-1.19%) |
Jul 25, 2022 | 386.63 | 387.34 | 384.17 | 386.47 | 4,074,295 | +0.40(+0.10%) |
Jul 22, 2022 | 389.71 | 390.93 | 383.70 | 386.07 | 6,352,767 | -3.47(-0.89%) |
Jul 21, 2022 | 385.06 | 389.61 | 382.64 | 389.54 | 8,495,475 | +3.94(+1.02%) |
Jul 20, 2022 | 383.36 | 387.11 | 382.04 | 385.60 | 5,002,823 | +2.37(+0.62%) |
Jul 19, 2022 | 377.12 | 383.79 | 376.51 | 383.23 | 4,819,605 | +10.03(+2.69%) |
Jul 18, 2022 | 379.38 | 380.05 | 371.89 | 373.20 | 3,850,386 | -3.04(-0.81%) |
Jul 15, 2022 | 373.74 | 376.33 | 371.75 | 376.24 | 4,073,595 | +7.05(+1.91%) |
Jul 14, 2022 | 364.99 | 369.79 | 362.48 | 369.20 | 5,027,144 | -0.89(-0.24%) |
Jul 13, 2022 | 366.41 | 373.08 | 365.99 | 370.09 | 4,799,166 | -1.90(-0.51%) |
Jul 12, 2022 | 374.85 | 377.24 | 370.25 | 372.00 | 4,018,257 | -3.37(-0.90%) |
Jul 11, 2022 | 376.94 | 377.92 | 374.66 | 375.37 | 3,705,206 | -4.32(-1.14%) |
Jul 08, 2022 | 378.31 | 381.60 | 376.77 | 379.69 | 3,865,919 | -0.30(-0.08%) |
Jul 07, 2022 | 376.27 | 380.82 | 376.23 | 380.00 | 4,919,547 | +5.55(+1.48%) |
Jul 06, 2022 | 373.31 | 376.95 | 370.86 | 374.44 | 5,126,932 | +1.33(+0.36%) |
Jul 05, 2022 | 367.24 | 373.16 | 364.29 | 373.11 | 5,243,897 | +0.80(+0.21%) |